Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI China Industrials ETF (NY: CHII )

9.800 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.29 10.29 10.24 10.24 2,626 -0.11(-1.03%)
Jan 30, 2013 10.37 10.37 10.33 10.35 1,667 -0.01(-0.08%)
Jan 29, 2013 10.22 10.38 10.22 10.36 1,353 +0.28(+2.74%)
Jan 28, 2013 10.20 10.20 10.06 10.08 18,948 -0.06(-0.56%)
Jan 25, 2013 10.11 10.17 10.07 10.14 12,896 -0.20(-1.96%)
Jan 24, 2013 10.25 10.39 10.25 10.34 4,712 -0.01(-0.05%)
Jan 23, 2013 10.47 10.50 10.34 10.35 18,278 -0.24(-2.25%)
Jan 22, 2013 10.52 10.60 10.52 10.59 10,840 +0.07(+0.70%)
Jan 18, 2013 10.59 10.59 10.51 10.51 1,575 -0.04(-0.39%)
Jan 17, 2013 10.50 10.55 10.48 10.55 2,664 -0.07(-0.69%)
Jan 16, 2013 10.61 10.65 10.57 10.63 12,331 -0.04(-0.38%)
Jan 15, 2013 10.72 10.72 10.67 10.67 2,326 -0.08(-0.76%)
Jan 14, 2013 10.72 10.75 10.71 10.75 2,330 +0.04(+0.36%)
Jan 11, 2013 10.74 10.78 10.71 10.71 12,246 -0.26(-2.35%)
Jan 10, 2013 10.85 10.97 10.85 10.97 21,557 +0.23(+2.12%)
Jan 09, 2013 10.74 10.74 10.74 10.74 308 +0.20(+1.93%)
Jan 08, 2013 10.60 10.60 10.54 10.54 1,052 -0.24(-2.19%)
Jan 07, 2013 10.75 10.78 10.73 10.77 14,386 +0.11(+0.99%)
Jan 04, 2013 10.60 10.67 10.60 10.67 5,292 +0.11(+1.08%)
Jan 03, 2013 10.57 10.59 10.55 10.55 1,081 -0.03(-0.28%)
Jan 02, 2013 10.56 10.61 10.48 10.58 10,704 +0.47(+4.63%)
Dec 31, 2012 10.11 10.11 10.05 10.11 3,569 +0.19(+1.88%)
Dec 28, 2012 9.839 9.936 9.839 9.928 2,860 -0.06(-0.57%)
Dec 27, 2012 10.07 10.07 9.985 9.985 754 -0.20(-1.92%)
Dec 26, 2012 10.11 10.18 10.11 10.18 369 +0.17(+1.70%)
Dec 24, 2012 9.977 10.01 9.977 10.01 1,723 +0.02(+0.24%)
Dec 21, 2012 9.921 9.985 9.921 9.985 2,429 -0.11(-1.13%)
Dec 20, 2012 10.10 10.10 10.10 10.10 363 -0.02(-0.24%)
Dec 19, 2012 10.18 10.20 10.12 10.12 4,800 -0.07(-0.72%)
Dec 18, 2012 10.11 10.20 10.08 10.20 9,878 +0.11(+1.05%)
Dec 17, 2012 10.07 10.09 10.06 10.09 2,542 +0.10(+0.98%)
Dec 14, 2012 10.02 10.05 9.993 9.993 1,601 +0.26(+2.64%)
Dec 13, 2012 9.839 9.839 9.736 9.736 1,723 -0.20(-2.01%)
Dec 12, 2012 9.985 10.02 9.936 9.936 2,672 +0.02(+0.21%)
Dec 11, 2012 9.920 9.920 9.915 9.915 3,234 -0.14(-1.42%)
Dec 10, 2012 10.05 10.11 10.05 10.06 7,151 +0.18(+1.81%)
Dec 07, 2012 9.790 9.887 9.790 9.879 1,025 +0.15(+1.50%)
Dec 06, 2012 9.595 9.733 9.595 9.733 6,249 +0.07(+0.67%)
Dec 05, 2012 9.660 9.717 9.619 9.668 3,795 +0.37(+4.02%)
Dec 04, 2012 9.294 9.294 9.294 9.294 738 +0.09(+0.97%)
Nov 29, 2012 9.205 9.205 9.205 9.205 0 -0.01(-0.09%)
Nov 28, 2012 9.197 9.213 9.132 9.213 14,489 +0.01(+0.09%)
Nov 27, 2012 9.221 9.221 9.181 9.205 1,353 -0.14(-1.48%)
Nov 24, 2012 9.343 9.343 9.343 0 +0.00(+0.00%)
Nov 23, 2012 9.343 9.343 9.343 9.343 2,461 +0.16(+1.77%)
Nov 20, 2012 9.181 9.181 9.181 9.181 0 +0.13(+1.40%)
Nov 16, 2012 9.091 9.054 9.054 9.054 2,584 +0.03(+0.31%)
Nov 14, 2012 9.164 9.026 9.026 9.026 2,584 -0.06(-0.71%)
Nov 13, 2012 8.986 9.091 8.986 9.091 1,230 -0.33(-3.53%)
Nov 09, 2012 9.424 9.424 9.424 9.424 0 +0.12(+1.31%)
Nov 08, 2012 9.506 9.506 9.303 9.303 3,093 -0.29(-3.05%)
Nov 07, 2012 9.660 9.692 9.424 9.595 6,868 -0.15(-1.50%)
Nov 06, 2012 9.670 9.741 9.670 9.741 2,954 +0.04(+0.42%)
Nov 05, 2012 9.660 9.701 9.514 9.701 7,648 +0.17(+1.79%)
Nov 02, 2012 9.701 9.701 9.530 9.530 978 +0.02(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.